Foundations Dynamic Core ETF (FDCE)
11.74
+0.08
(+0.68%)
USD |
BATS |
May 14, 16:00
FDCE Price: 11.74 for May 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 11.72 | 11.74 | 11.72 | 11.74 | 196.00 |
May 13, 2024 | 11.70 | 11.70 | 11.66 | 11.66 | 111.00 |
May 10, 2024 | 11.67 | 11.67 | 11.66 | 11.66 | 118.00 |
May 09, 2024 | 11.65 | 11.66 | 11.65 | 11.66 | 1835.00 |
May 08, 2024 | 11.57 | 11.60 | 11.57 | 11.60 | 107.00 |
May 07, 2024 | 11.62 | 11.62 | 11.60 | 11.60 | 103.00 |
May 06, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 18.00 |
May 03, 2024 | 11.46 | 11.48 | 11.46 | 11.48 | 145.00 |
May 02, 2024 | 11.25 | 11.35 | 11.25 | 11.35 | 128.00 |
May 01, 2024 | 11.24 | 11.29 | 11.24 | 11.25 | 1530.00 |
Apr 30, 2024 | 11.38 | 11.38 | 11.27 | 11.27 | 102.00 |
Apr 29, 2024 | 11.42 | 11.42 | 11.41 | 11.42 | 546.00 |
Apr 26, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 202.00 |
Apr 25, 2024 | 11.22 | 11.29 | 11.22 | 11.29 | 1500.00 |
Apr 24, 2024 | 11.36 | 11.36 | 11.32 | 11.36 | 420.00 |
Apr 23, 2024 | 11.34 | 11.36 | 11.33 | 11.36 | 3281.00 |
Apr 22, 2024 | 11.16 | 11.26 | 11.16 | 11.22 | 830.00 |
Apr 19, 2024 | 11.18 | 11.18 | 11.13 | 11.13 | 502.00 |
Apr 18, 2024 | 11.24 | 11.24 | 11.16 | 11.16 | 608.00 |
Apr 17, 2024 | 11.24 | 11.24 | 11.14 | 11.16 | 3061.00 |
Apr 16, 2024 | 11.23 | 11.25 | 11.21 | 11.22 | 2342.00 |
Apr 15, 2024 | 11.44 | 11.44 | 11.25 | 11.28 | 2381.00 |
Apr 12, 2024 | 11.45 | 11.45 | 11.35 | 11.38 | 5596.00 |
Apr 11, 2024 | 11.48 | 11.54 | 11.45 | 11.54 | 282.00 |
Apr 10, 2024 | 11.47 | 11.53 | 11.45 | 11.48 | 12744.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.60
Minimum
Oct 27 2023
11.81
Maximum
Mar 28 2024
10.95
Average
11.15
Median
Feb 05 2024